Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Helmerich & Payne
(NY:
HP
)
38.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
8.371
8.460
8.239
8.430
723,205
+0.10(+1.24%)
Mar 30, 2004
8.159
8.404
8.151
8.327
896,869
+0.18(+2.24%)
Mar 29, 2004
8.204
8.215
8.101
8.145
1,070,194
+0.00(+0.00%)
Mar 26, 2004
8.151
8.239
8.127
8.145
1,747,519
+0.02(+0.29%)
Mar 25, 2004
8.024
8.180
7.962
8.121
2,294,001
+0.17(+2.15%)
Mar 24, 2004
8.092
8.171
7.930
7.951
1,790,340
-0.17(-2.10%)
Mar 23, 2004
8.209
8.277
8.074
8.121
1,718,631
-0.11(-1.32%)
Mar 22, 2004
8.321
8.348
8.186
8.230
1,446,070
-0.15(-1.79%)
Mar 19, 2004
8.607
8.607
8.357
8.380
514,875
-0.21(-2.40%)
Mar 18, 2004
8.565
8.663
8.527
8.586
591,682
+0.02(+0.27%)
Mar 17, 2004
8.421
8.583
8.421
8.563
999,844
+0.11(+1.36%)
Mar 16, 2004
8.607
8.610
8.398
8.448
592,702
-0.15(-1.78%)
Mar 15, 2004
8.533
8.651
8.533
8.601
637,902
+0.10(+1.14%)
Mar 12, 2004
8.392
8.510
8.392
8.504
795,593
+0.14(+1.69%)
Mar 11, 2004
8.515
8.542
8.362
8.362
824,141
-0.15(-1.80%)
Mar 10, 2004
8.769
8.769
8.460
8.515
1,087,526
-0.22(-2.56%)
Mar 09, 2004
8.860
8.863
8.692
8.739
709,950
-0.12(-1.36%)
Mar 08, 2004
8.969
9.063
8.860
8.860
891,092
-0.11(-1.21%)
Mar 05, 2004
8.948
9.086
8.927
8.969
665,770
-0.01(-0.10%)
Mar 04, 2004
9.007
9.045
8.960
8.977
1,014,118
-0.03(-0.33%)
Mar 03, 2004
8.974
9.007
8.798
9.007
862,544
+0.02(+0.26%)
Mar 02, 2004
8.933
8.983
8.889
8.983
1,241,819
+0.08(+0.93%)
Mar 01, 2004
8.783
8.966
8.754
8.901
1,210,553
+0.16(+1.78%)
Feb 27, 2004
8.857
8.857
8.710
8.745
1,817,188
-0.11(-1.26%)
Feb 26, 2004
8.760
8.857
8.674
8.857
612,073
+0.12(+1.42%)
Feb 25, 2004
8.795
8.795
8.666
8.733
1,342,755
+0.01(+0.13%)
Feb 24, 2004
8.577
8.748
8.563
8.721
717,767
+0.15(+1.79%)
Feb 23, 2004
8.645
8.651
8.533
8.568
555,997
-0.06(-0.72%)
Feb 20, 2004
8.666
8.710
8.495
8.630
1,006,301
+0.01(+0.10%)
Feb 19, 2004
8.604
8.736
8.604
8.621
1,084,807
-0.01(-0.14%)
Feb 18, 2004
8.813
8.813
8.633
8.633
1,801,895
-0.15(-1.71%)
Feb 17, 2004
8.704
8.798
8.704
8.783
2,432,321
+0.11(+1.26%)
Feb 13, 2004
8.727
8.727
8.577
8.674
1,128,648
-0.05(-0.57%)
Feb 12, 2004
8.795
8.824
8.716
8.724
1,149,379
-0.05(-0.57%)
Feb 11, 2004
8.763
8.810
8.548
8.774
2,917,290
+0.02(+0.24%)
Feb 10, 2004
8.621
8.845
8.568
8.754
1,980,997
+0.15(+1.71%)
Feb 09, 2004
8.342
8.618
8.342
8.607
852,009
+0.27(+3.28%)
Feb 06, 2004
8.348
8.374
8.254
8.333
962,800
-0.01(-0.18%)
Feb 05, 2004
8.545
8.586
8.324
8.348
1,201,377
-0.22(-2.54%)
Feb 04, 2004
8.613
8.660
8.533
8.565
792,874
-0.05(-0.55%)
Feb 03, 2004
8.583
8.674
8.533
8.613
1,284,300
-0.03(-0.34%)
Feb 02, 2004
8.613
8.748
8.518
8.642
1,107,238
+0.10(+1.21%)
Jan 30, 2004
8.571
8.642
8.507
8.539
816,664
-0.02(-0.27%)
Jan 29, 2004
8.616
8.616
8.474
8.563
3,334,288
-0.02(-0.27%)
Jan 28, 2004
8.642
8.701
8.507
8.586
2,525,440
-0.08(-0.88%)
Jan 27, 2004
8.636
8.769
8.592
8.663
968,238
+0.01(+0.10%)
Jan 26, 2004
8.660
8.660
8.554
8.654
1,154,477
-0.01(-0.07%)
Jan 23, 2004
8.371
8.710
8.371
8.660
2,834,026
+0.32(+3.81%)
Jan 22, 2004
8.415
8.504
8.195
8.342
1,035,869
-0.09(-1.12%)
Jan 21, 2004
8.327
8.445
8.268
8.436
1,394,073
+0.09(+1.13%)
Jan 20, 2004
8.168
8.430
8.168
8.342
1,789,321
+0.25(+3.05%)
Jan 16, 2004
7.942
8.095
7.939
8.095
1,417,183
+0.23(+2.88%)
Jan 15, 2004
8.189
8.286
7.856
7.868
1,016,837
-0.29(-3.57%)
Jan 14, 2004
8.180
8.192
8.121
8.159
1,438,933
-0.01(-0.07%)
Jan 13, 2004
8.195
8.304
8.154
8.165
1,034,849
-0.01(-0.18%)
Jan 12, 2004
8.330
8.342
8.133
8.180
873,759
-0.18(-2.15%)
Jan 09, 2004
8.165
8.439
8.162
8.360
2,713,718
+0.16(+1.90%)
Jan 08, 2004
8.065
8.224
8.021
8.204
1,463,742
+0.16(+2.05%)
Jan 07, 2004
8.230
8.230
8.033
8.039
1,029,411
-0.22(-2.71%)
Jan 06, 2004
8.354
8.368
8.227
8.262
1,378,779
-0.09(-1.09%)
Jan 05, 2004
8.298
8.371
8.242
8.354
1,526,615
+0.09(+1.03%)
Jan 02, 2004
8.239
8.348
8.180
8.268
869,341
+0.05(+0.61%)
Dec 31, 2003
8.377
8.407
8.171
8.218
1,298,574
-0.13(-1.55%)
Dec 30, 2003
8.274
8.398
8.239
8.348
1,135,105
+0.11(+1.29%)
Dec 29, 2003
8.148
8.254
8.133
8.242
954,304
+0.09(+1.16%)
Dec 26, 2003
8.062
8.165
8.062
8.148
347,668
+0.03(+0.36%)
Dec 24, 2003
8.033
8.165
8.018
8.118
605,956
+0.10(+1.25%)
Dec 23, 2003
8.118
8.118
7.977
8.018
898,908
-0.15(-1.87%)
Dec 22, 2003
8.048
8.195
8.024
8.171
855,067
+0.08(+0.98%)
Dec 19, 2003
8.165
8.180
7.989
8.092
1,328,821
-0.13(-1.61%)
Dec 18, 2003
7.827
8.204
7.827
8.224
1,759,414
+0.39(+5.00%)
Dec 17, 2003
7.709
7.833
7.633
7.833
1,110,296
+0.16(+2.11%)
Dec 16, 2003
7.795
7.883
7.671
7.671
2,089,070
-0.12(-1.55%)
Dec 15, 2003
7.871
7.883
7.771
7.792
1,694,162
-0.05(-0.60%)
Dec 12, 2003
7.680
7.839
7.594
7.839
1,309,789
+0.23(+3.06%)
Dec 11, 2003
7.636
7.636
7.533
7.606
1,117,093
-0.03(-0.39%)
Dec 10, 2003
7.606
7.700
7.556
7.636
855,067
-0.05(-0.65%)
Dec 09, 2003
7.709
7.768
7.606
7.686
1,132,387
-0.01(-0.11%)
Dec 08, 2003
7.533
7.724
7.450
7.695
1,263,230
+0.11(+1.40%)
Dec 05, 2003
7.439
7.609
7.386
7.589
1,022,274
+0.15(+1.98%)
Dec 04, 2003
7.106
7.512
7.100
7.441
1,978,958
+0.31(+4.42%)
Dec 03, 2003
7.127
7.165
7.077
7.127
2,368,429
-0.03(-0.45%)
Dec 02, 2003
7.180
7.212
7.133
7.159
1,745,480
-0.00(-0.04%)
Dec 01, 2003
7.094
7.162
7.094
7.162
2,870,390
+0.07(+1.00%)
Nov 28, 2003
7.065
7.097
7.035
7.091
526,090
+0.03(+0.37%)
Nov 26, 2003
7.091
7.091
7.012
7.065
2,484,658
+0.02(+0.25%)
Nov 25, 2003
7.062
7.062
6.997
7.047
2,243,023
+0.05(+0.76%)
Nov 24, 2003
7.077
7.106
6.985
6.994
2,571,320
-0.08(-1.16%)
Nov 21, 2003
7.180
7.194
7.071
7.077
1,377,420
-0.10(-1.43%)
Nov 20, 2003
7.306
7.341
7.177
7.180
1,015,477
-0.08(-1.13%)
Nov 19, 2003
7.312
7.312
7.091
7.262
1,643,864
-0.04(-0.48%)
Nov 18, 2003
7.377
7.430
7.297
7.297
1,266,288
-0.08(-1.08%)
Nov 17, 2003
7.424
7.439
7.315
7.377
1,730,866
-0.21(-2.79%)
Nov 14, 2003
7.577
7.594
7.465
7.589
1,191,181
+0.04(+0.55%)
Nov 13, 2003
7.533
7.650
7.433
7.547
1,737,663
+0.07(+0.98%)
Nov 12, 2003
7.430
7.465
7.253
7.474
2,283,126
-0.05(-0.70%)
Nov 11, 2003
7.580
7.615
7.483
7.527
866,962
-0.05(-0.70%)
Nov 10, 2003
7.697
7.739
7.571
7.580
1,049,123
-0.12(-1.53%)
Nov 07, 2003
7.724
7.768
7.695
7.697
550,560
+0.01(+0.08%)
Nov 06, 2003
7.695
7.759
7.624
7.692
785,737
+0.04(+0.54%)
Nov 05, 2003
7.635
7.695
7.600
7.650
882,935
+0.02(+0.23%)
Nov 04, 2003
7.635
7.736
7.600
7.633
744,272
-0.09(-1.18%)
Nov 03, 2003
7.800
7.850
7.662
7.724
1,093,643
-0.08(-0.98%)
Oct 31, 2003
7.633
7.845
7.689
7.800
2,384,402
+0.17(+2.20%)
Oct 30, 2003
7.730
7.730
7.615
7.633
883,615
-0.04(-0.57%)
Oct 29, 2003
7.668
7.812
7.650
7.677
1,033,490
+0.01(+0.12%)
Oct 28, 2003
7.642
7.703
7.586
7.668
819,383
-0.03(-0.42%)
Oct 27, 2003
7.945
7.974
7.671
7.700
1,611,918
+0.14(+1.91%)
Oct 24, 2003
7.695
7.724
7.553
7.556
1,419,222
-0.12(-1.61%)
Oct 23, 2003
7.692
7.692
7.539
7.680
611,054
-0.01(-0.15%)
Oct 22, 2003
7.768
7.853
7.692
7.692
951,585
-0.15(-1.91%)
Oct 21, 2003
7.800
7.909
7.800
7.842
1,406,307
+0.09(+1.14%)
Oct 20, 2003
7.898
7.898
7.680
7.753
1,058,299
-0.10(-1.27%)
Oct 17, 2003
7.856
7.942
7.836
7.853
1,505,884
+0.04(+0.49%)
Oct 16, 2003
7.759
7.924
7.753
7.815
854,048
+0.07(+0.95%)
Oct 15, 2003
7.936
7.936
7.706
7.742
985,570
-0.18(-2.30%)
Oct 14, 2003
7.901
7.968
7.895
7.924
1,208,513
-0.05(-0.63%)
Oct 13, 2003
7.959
7.983
7.901
7.974
789,476
+0.01(+0.18%)
Oct 10, 2003
7.862
8.003
7.821
7.959
784,718
+0.12(+1.58%)
Oct 09, 2003
7.856
7.880
7.768
7.836
865,943
-0.02(-0.26%)
Oct 08, 2003
7.945
7.983
7.856
7.856
795,933
-0.09(-1.11%)
Oct 07, 2003
7.933
7.956
7.856
7.945
1,001,544
+0.01(+0.15%)
Oct 06, 2003
7.971
7.995
7.901
7.933
1,414,124
-0.01(-0.15%)
Oct 03, 2003
8.045
8.062
7.939
7.945
1,571,136
-0.05(-0.59%)
Oct 02, 2003
7.850
7.992
7.850
7.992
934,253
+0.09(+1.15%)
Oct 01, 2003
7.739
7.930
7.680
7.901
842,833
+0.21(+2.72%)
Sep 30, 2003
7.647
7.856
7.647
7.692
1,108,597
-0.03(-0.38%)
Sep 29, 2003
7.753
7.806
7.674
7.721
874,099
-0.04(-0.49%)
Sep 26, 2003
7.945
7.948
7.724
7.759
393,888
-0.19(-2.33%)
Sep 25, 2003
8.062
8.062
7.998
7.945
843,512
-0.05(-0.59%)
Sep 24, 2003
7.906
8.092
7.906
7.992
1,178,946
+0.16(+2.11%)
Sep 23, 2003
7.818
7.868
7.777
7.827
777,921
+0.01(+0.11%)
Sep 22, 2003
7.856
7.921
7.765
7.818
974,015
-0.05(-0.67%)
Sep 19, 2003
7.821
7.865
7.768
7.871
899,588
+0.08(+1.06%)
Sep 18, 2003
7.786
7.836
7.683
7.789
2,237,246
-0.01(-0.11%)
Sep 17, 2003
7.909
7.909
7.792
7.798
639,941
-0.14(-1.74%)
Sep 16, 2003
7.912
7.945
7.880
7.936
761,948
+0.02(+0.30%)
Sep 15, 2003
8.021
8.139
7.912
7.912
520,313
-0.18(-2.25%)
Sep 12, 2003
8.048
8.124
7.892
8.095
715,048
+0.09(+1.07%)
Sep 11, 2003
8.077
8.142
7.977
8.009
1,412,425
-0.05(-0.58%)
Sep 10, 2003
8.301
8.301
8.053
8.056
1,562,639
-0.24(-2.91%)
Sep 09, 2003
8.415
8.415
8.262
8.298
880,216
-0.19(-2.25%)
Sep 08, 2003
8.518
8.583
8.477
8.489
720,146
-0.01(-0.07%)
Sep 05, 2003
8.445
8.595
8.395
8.495
479,531
+0.03(+0.38%)
Sep 04, 2003
8.551
8.551
8.357
8.463
727,963
-0.07(-0.83%)
Sep 03, 2003
8.533
8.651
8.486
8.533
1,215,650
-0.00(-0.03%)
Sep 02, 2003
8.548
8.592
8.427
8.536
1,514,720
-0.07(-0.82%)
Aug 29, 2003
8.654
8.660
8.480
8.607
547,841
-0.05(-0.54%)
Aug 28, 2003
8.445
8.698
8.404
8.654
1,368,244
+0.18(+2.12%)
Aug 27, 2003
8.415
8.577
8.415
8.474
831,278
+0.05(+0.63%)
Aug 26, 2003
8.518
8.518
8.262
8.421
1,170,110
-0.11(-1.28%)
Aug 25, 2003
8.563
8.586
8.463
8.530
568,572
-0.05(-0.55%)
Aug 22, 2003
8.857
8.857
8.574
8.577
862,204
-0.21(-2.41%)
Aug 21, 2003
8.769
8.916
8.724
8.789
1,216,330
+0.07(+0.78%)
Aug 20, 2003
8.710
8.771
8.668
8.721
1,396,452
-0.01(-0.17%)
Aug 19, 2003
8.663
8.789
8.663
8.736
1,252,015
+0.08(+0.88%)
Aug 18, 2003
8.489
8.721
8.489
8.660
1,136,465
+0.16(+1.83%)
Aug 15, 2003
8.489
8.592
8.474
8.504
148,855
+0.02(+0.28%)
Aug 14, 2003
8.527
8.621
8.357
8.480
1,193,220
-0.04(-0.52%)
Aug 13, 2003
8.477
8.589
8.415
8.524
1,424,319
+0.03(+0.31%)
Aug 12, 2003
8.368
8.515
8.342
8.498
1,192,201
+0.13(+1.55%)
Aug 11, 2003
8.245
8.386
8.245
8.368
881,236
+0.12(+1.50%)
Aug 08, 2003
8.283
8.289
8.156
8.245
664,070
-0.01(-0.11%)
Aug 07, 2003
7.989
8.277
7.918
8.254
1,176,567
+0.28(+3.51%)
Aug 06, 2003
7.812
7.977
7.762
7.974
1,239,100
+0.17(+2.15%)
Aug 05, 2003
7.812
7.886
7.700
7.806
1,770,289
+0.04(+0.49%)
Aug 04, 2003
7.915
7.918
7.674
7.768
1,182,685
-0.15(-1.90%)
Aug 01, 2003
7.901
7.945
7.768
7.918
988,629
+0.05(+0.60%)
Jul 31, 2003
7.768
7.945
7.689
7.871
1,250,655
+0.18(+2.29%)
Jul 30, 2003
7.756
7.756
7.639
7.695
1,453,887
-0.06(-0.80%)
Jul 29, 2003
7.821
7.883
7.674
7.756
1,930,359
-0.06(-0.83%)
Jul 28, 2003
7.709
7.821
7.568
7.821
2,552,968
+0.11(+1.45%)
Jul 25, 2003
7.592
7.709
7.562
7.709
777,241
+0.06(+0.77%)
Jul 24, 2003
7.812
7.909
7.636
7.650
704,513
-0.10(-1.33%)
Jul 23, 2003
7.827
7.989
7.636
7.753
1,095,343
-0.07(-0.87%)
Jul 22, 2003
8.101
8.174
7.798
7.821
811,226
-0.28(-3.45%)
Jul 21, 2003
8.077
8.171
8.003
8.101
1,476,997
+0.02(+0.29%)
Jul 18, 2003
7.753
8.121
7.712
8.077
872,740
+0.29(+3.70%)
Jul 17, 2003
7.644
7.836
7.600
7.789
1,237,401
+0.14(+1.89%)
Jul 16, 2003
7.836
7.898
7.606
7.644
748,354
-0.19(-2.40%)
Jul 15, 2003
7.918
7.930
7.739
7.833
1,856,951
-0.08(-1.04%)
Jul 14, 2003
8.224
8.224
7.912
7.915
1,308,770
-0.24(-2.89%)
Jul 11, 2003
8.171
8.239
8.080
8.151
725,584
-0.01(-0.18%)
Jul 10, 2003
8.463
8.474
8.086
8.165
1,670,712
-0.28(-3.31%)
Jul 09, 2003
8.298
8.533
8.274
8.445
1,281,582
+0.18(+2.14%)
Jul 08, 2003
8.286
8.315
8.101
8.268
1,938,855
-0.02(-0.21%)
Jul 07, 2003
8.568
8.589
8.259
8.286
1,695,521
-0.28(-3.23%)
Jul 03, 2003
8.607
8.651
8.471
8.563
1,111,995
-0.03(-0.34%)
Jul 02, 2003
8.492
8.592
8.339
8.592
1,095,683
+0.10(+1.18%)
Jul 01, 2003
8.595
8.595
8.377
8.492
1,009,700
-0.10(-1.16%)
Jun 30, 2003
8.783
8.795
8.563
8.592
874,099
-0.14(-1.58%)
Jun 27, 2003
8.710
8.886
8.710
8.730
552,259
+0.01(+0.10%)
Jun 26, 2003
8.945
9.027
8.692
8.721
1,487,192
-0.25(-2.82%)
Jun 25, 2003
8.769
9.048
8.766
8.974
1,011,739
+0.22(+2.52%)
Jun 24, 2003
8.692
8.833
8.692
8.754
470,355
+0.06(+0.71%)
Jun 23, 2003
8.813
8.889
8.651
8.692
613,432
-0.13(-1.50%)
Jun 20, 2003
9.025
9.080
8.807
8.824
769,085
-0.13(-1.41%)
Jun 19, 2003
8.763
9.075
8.716
8.951
2,113,200
+0.19(+2.22%)
Jun 18, 2003
8.842
8.954
8.716
8.757
1,365,185
-0.14(-1.62%)
Jun 17, 2003
8.930
8.989
8.845
8.901
1,632,649
+0.00(+0.00%)
Jun 16, 2003
9.107
9.122
8.710
8.901
2,058,823
-0.19(-2.10%)
Jun 13, 2003
9.210
9.275
9.004
9.092
1,413,444
-0.18(-1.94%)
Jun 12, 2003
9.516
9.651
9.133
9.272
1,952,450
-0.24(-2.57%)
Jun 11, 2003
8.930
9.528
8.833
9.516
1,887,538
+0.66(+7.44%)
Jun 10, 2003
8.827
8.919
8.769
8.857
400,005
+0.05(+0.53%)
Jun 09, 2003
8.695
8.816
8.610
8.810
935,272
+0.06(+0.64%)
Jun 06, 2003
8.989
9.027
8.707
8.754
900,607
-0.19(-2.14%)
Jun 05, 2003
8.792
8.948
8.754
8.945
605,276
+0.08(+0.90%)
Jun 04, 2003
8.886
9.004
8.842
8.866
748,014
-0.02(-0.23%)
Jun 03, 2003
8.898
8.916
8.783
8.886
772,143
-0.09(-1.02%)
Jun 02, 2003
9.086
9.136
8.957
8.977
603,577
-0.11(-1.20%)
May 30, 2003
8.798
9.098
8.792
9.086
1,020,575
+0.32(+3.62%)
May 29, 2003
8.872
8.872
8.745
8.769
1,201,377
-0.09(-1.00%)
May 28, 2003
9.072
9.072
8.751
8.857
672,227
-0.21(-2.37%)
May 27, 2003
8.848
9.089
8.821
9.072
733,060
+0.22(+2.49%)
May 23, 2003
8.916
8.919
8.777
8.851
910,463
-0.02(-0.20%)
May 22, 2003
8.930
9.004
8.854
8.869
780,300
-0.06(-0.69%)
May 21, 2003
8.563
8.974
8.513
8.930
1,608,859
+0.37(+4.30%)
May 20, 2003
8.683
8.710
8.474
8.563
1,013,098
-0.12(-1.36%)
May 19, 2003
8.783
8.842
8.663
8.680
838,075
-0.16(-1.80%)
May 16, 2003
8.798
8.869
8.689
8.839
748,354
+0.06(+0.67%)
May 15, 2003
8.783
8.798
8.677
8.780
517,254
+0.03(+0.34%)
May 14, 2003
8.666
8.751
8.545
8.751
752,092
+0.10(+1.19%)
May 13, 2003
8.460
8.677
8.415
8.648
1,057,279
+0.19(+2.19%)
May 12, 2003
8.415
8.577
8.386
8.463
825,160
+0.05(+0.56%)
May 09, 2003
8.254
8.415
8.159
8.415
1,152,778
+0.19(+2.36%)
May 08, 2003
8.101
8.298
8.033
8.221
843,852
+0.13(+1.64%)
May 07, 2003
7.709
8.124
7.559
8.089
1,550,065
+0.38(+4.92%)
May 06, 2003
7.686
7.768
7.686
7.709
785,058
-0.05(-0.64%)
May 05, 2003
7.812
7.886
7.695
7.759
704,173
-0.02(-0.30%)
May 02, 2003
7.580
7.842
7.580
7.783
955,663
+0.21(+2.72%)
May 01, 2003
7.547
7.659
7.483
7.577
993,387
+0.01(+0.08%)
Apr 30, 2003
7.336
7.583
7.333
7.571
1,022,954
+0.24(+3.21%)
Apr 29, 2003
7.453
7.486
7.274
7.336
728,642
-0.12(-1.58%)
Apr 28, 2003
7.594
7.724
7.377
7.453
1,053,201
-0.14(-1.82%)
Apr 25, 2003
7.700
7.700
7.489
7.592
562,455
-0.11(-1.41%)
Apr 24, 2003
7.739
7.853
7.700
7.700
717,767
-0.11(-1.39%)
Apr 23, 2003
7.724
7.945
7.724
7.809
1,172,489
+0.12(+1.61%)
Apr 22, 2003
7.609
7.759
7.556
7.686
861,185
+0.08(+1.04%)
Apr 21, 2003
7.606
7.718
7.556
7.606
1,043,345
+0.03(+0.39%)
Apr 17, 2003
7.474
7.633
7.424
7.577
1,043,685
+0.08(+1.06%)
Apr 16, 2003
7.627
7.668
7.489
7.497
485,648
-0.10(-1.32%)
Apr 15, 2003
7.727
7.750
7.503
7.597
691,259
-0.13(-1.68%)
Apr 14, 2003
7.745
7.795
7.697
7.727
629,745
-0.01(-0.19%)
Apr 11, 2003
7.674
7.783
7.574
7.742
959,402
+0.07(+0.88%)
Apr 10, 2003
7.453
7.697
7.453
7.674
628,046
+0.24(+3.25%)
Apr 09, 2003
7.368
7.441
7.365
7.433
398,306
+0.07(+0.92%)
Apr 08, 2003
7.430
7.483
7.312
7.365
564,494
-0.11(-1.42%)
Apr 07, 2003
7.650
7.692
7.468
7.471
478,511
-0.11(-1.40%)
Apr 04, 2003
7.574
7.618
7.515
7.577
778,261
+0.04(+0.47%)
Apr 03, 2003
7.639
7.668
7.500
7.542
665,770
-0.08(-1.04%)
Apr 02, 2003
7.574
7.653
7.444
7.621
931,194
+0.12(+1.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.